KeyCorp
NEW YORK - - KEY
14.49USD
+24.38%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 30/04/2024 | 14.49 | -1.63% | 14.55 | 14.77 | 14.47 | 10 277 917 |
| 29/04/2024 | 14.73 | +0.20% | 14.75 | 14.88 | 14.64 | 10 568 071 |
| 26/04/2024 | 14.70 | +0.62% | 14.63 | 14.88 | 14.62 | 10 022 227 |
| 25/04/2024 | 14.61 | -2.14% | 14.92 | 14.93 | 14.44 | 15 031 992 |
| 24/04/2024 | 14.93 | +1.39% | 14.54 | 14.95 | 14.52 | 14 764 123 |
| 23/04/2024 | 14.73 | +0.58% | 14.56 | 14.83 | 14.35 | 21 740 339 |
| 22/04/2024 | 14.64 | +0.07% | 14.69 | 14.77 | 14.46 | 26 100 804 |
| 19/04/2024 | 14.63 | +1.74% | 14.34 | 14.80 | 14.32 | 16 550 091 |
| 18/04/2024 | 14.38 | -0.35% | 14.30 | 14.81 | 14.10 | 31 950 442 |
| 17/04/2024 | 14.43 | +1.48% | 14.35 | 14.51 | 14.17 | 15 916 695 |
| 16/04/2024 | 14.22 | -1.46% | 14.28 | 14.35 | 14.06 | 12 228 273 |
| 15/04/2024 | 14.43 | -1.23% | 14.83 | 15.05 | 14.31 | 15 425 831 |
| 12/04/2024 | 14.61 | -0.75% | 14.47 | 14.62 | 14.37 | 12 213 663 |
| 11/04/2024 | 14.72 | -0.81% | 14.92 | 14.92 | 14.33 | 13 086 790 |
| 10/04/2024 | 14.84 | -4.44% | 15.18 | 15.18 | 14.68 | 15 004 129 |
| 09/04/2024 | 15.53 | +0.52% | 15.50 | 15.55 | 15.25 | 9 433 623 |
| 08/04/2024 | 15.45 | +2.59% | 15.21 | 15.51 | 15.14 | 8 126 036 |
| 05/04/2024 | 15.06 | -0.13% | 14.99 | 15.21 | 14.90 | 11 045 893 |
| 04/04/2024 | 15.08 | -1.05% | 15.53 | 15.62 | 15.01 | 10 223 609 |
| 03/04/2024 | 15.24 | -0.13% | 15.25 | 15.46 | 15.19 | 7 753 788 |
| 02/04/2024 | 15.26 | -1.48% | 15.33 | 15.47 | 15.16 | 9 165 069 |